First Trust Dorsey Wright DALI 1 ETF (DALI) Historical Stock Data
26.04 ↑0.06 (0.22%)
As of Market Close on August 12th, 2022.
Historical Data
In the past 30 trading days, DALI is up 0.07% a day on average. There have been 21 days where First Trust Dorsey Wright DALI 1 ETF closed green and 9 days where DALI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 25.91 | 26.04 | ↑$0.13 (0.50%) | 25.90 | 26.04 | 3.73K |
| 2022-08-11 | 25.78 | 25.98 | ↑$0.20 (0.78%) | 25.78 | 26.02 | 15.99K |
| 2022-08-10 | 25.44 | 25.69 | ↑$0.25 (0.98%) | 25.42 | 25.69 | 59.92K |
| 2022-08-09 | 25.28 | 25.31 | ↑$0.03 (0.12%) | 25.27 | 25.33 | 2.97K |
| 2022-08-08 | 24.90 | 24.97 | ↑$0.07 (0.28%) | 24.90 | 25.07 | 6.86K |
| 2022-08-05 | 24.78 | 24.92 | ↑$0.14 (0.56%) | 24.78 | 25.06 | 20.25K |
| 2022-08-04 | 24.80 | 25.04 | ↑$0.24 (0.97%) | 24.80 | 25.04 | 3.03K |
| 2022-08-03 | 25.01 | 24.86 | ↓$0.15 (-0.60%) | 24.67 | 25.01 | 5.03K |
| 2022-08-02 | 25.09 | 24.86 | ↓$0.23 (-0.92%) | 24.86 | 25.09 | 7.61K |
| 2022-08-01 | 25.24 | 25.22 | ↓$0.02 (-0.07%) | 25.00 | 25.24 | 3.79K |
| 2022-07-29 | 25.77 | 25.66 | ↓$0.11 (-0.44%) | 25.58 | 25.83 | 11.88K |
| 2022-07-28 | 25.39 | 25.50 | ↑$0.11 (0.42%) | 25.37 | 25.56 | 9.73K |
| 2022-07-27 | 25.19 | 25.51 | ↑$0.32 (1.27%) | 25.15 | 25.51 | 8.63K |
| 2022-07-26 | 25.13 | 25.05 | ↓$0.08 (-0.32%) | 24.91 | 25.20 | 14.97K |
| 2022-07-25 | 24.53 | 24.74 | ↑$0.22 (0.88%) | 24.53 | 24.74 | 5.84K |
| 2022-07-22 | 24.49 | 24.49 | ↑$0.00 (0.00%) | 24.46 | 24.68 | 4.10K |
| 2022-07-21 | 24.47 | 24.48 | ↑$0.01 (0.04%) | 24.41 | 24.57 | 18.40K |
| 2022-07-20 | 24.75 | 24.83 | ↑$0.08 (0.32%) | 24.68 | 24.83 | 5.06K |
| 2022-07-19 | 24.53 | 24.61 | ↑$0.08 (0.33%) | 24.49 | 24.75 | 13.52K |
| 2022-07-18 | 24.77 | 24.78 | ↑$0.01 (0.04%) | 24.76 | 24.92 | 14.25K |
| 2022-07-15 | 24.00 | 24.25 | ↑$0.25 (1.04%) | 24.00 | 24.27 | 7.78K |
| 2022-07-14 | 23.92 | 23.99 | ↑$0.07 (0.29%) | 23.72 | 24.01 | 47.77K |
| 2022-07-13 | 24.12 | 24.25 | ↑$0.13 (0.54%) | 24.08 | 24.31 | 4.28K |
| 2022-07-12 | 24.76 | 24.15 | ↓$0.61 (-2.46%) | 24.12 | 24.76 | 7.70K |
| 2022-07-11 | 24.96 | 24.91 | ↓$0.05 (-0.20%) | 24.81 | 24.96 | 6.85K |
| 2022-07-08 | 24.69 | 24.83 | ↑$0.14 (0.57%) | 24.58 | 24.86 | 3.41K |
| 2022-07-07 | 24.43 | 24.64 | ↑$0.21 (0.86%) | 24.43 | 24.73 | 22.51K |
| 2022-07-06 | 23.88 | 23.88 | ↑$0.00 (0.02%) | 23.73 | 23.93 | 66.24K |
| 2022-07-05 | 24.77 | 24.12 | ↓$0.65 (-2.62%) | 24.06 | 24.77 | 29.84K |
| 2022-07-01 | 25.38 | 25.11 | ↓$0.27 (-1.06%) | 25.11 | 25.38 | 23.63K |
Create an account or log in to view more rows.
$DALI LETS GOOOOOOOO!!!!!!!
$DALI How can this stock move so little? Damn
$DALI fake wall lets break it
$DALI I need a smoke after this trade
$DALI bounce it!!
$DALI what V recovery or fake pump
$DALI free to hold
$DALI Longs will be rewarded handsomely
$DALI hold
$DALI She's gettin' ready to...